Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 95.38 | 97.25 | 93.85 | 94.33 | 4,081,463 | -0.29(-0.31%) |
Aug 28, 2024 | 96.63 | 96.92 | 93.21 | 94.62 | 7,417,991 | -2.24(-2.31%) |
Aug 27, 2024 | 95.62 | 97.27 | 94.82 | 96.86 | 2,763,760 | +0.57(+0.59%) |
Aug 26, 2024 | 97.84 | 98.33 | 95.44 | 96.29 | 2,395,523 | -1.94(-1.97%) |
Aug 23, 2024 | 97.91 | 99.34 | 96.30 | 98.23 | 3,251,647 | +2.07(+2.15%) |
Aug 22, 2024 | 100.29 | 100.57 | 95.77 | 96.16 | 3,074,605 | -3.23(-3.25%) |
Aug 21, 2024 | 98.76 | 100.10 | 98.04 | 99.39 | 2,405,531 | +0.95(+0.97%) |
Aug 20, 2024 | 98.49 | 99.55 | 97.74 | 98.44 | 5,266,230 | -0.44(-0.44%) |
Aug 19, 2024 | 96.41 | 98.90 | 95.65 | 98.88 | 2,678,664 | +2.53(+2.63%) |
Aug 16, 2024 | 95.38 | 96.91 | 94.99 | 96.35 | 2,919,763 | +0.17(+0.18%) |
Aug 15, 2024 | 93.95 | 96.32 | 93.79 | 96.18 | 2,613,527 | +4.58(+5.00%) |
Aug 14, 2024 | 91.87 | 92.50 | 89.87 | 91.60 | 2,699,097 | +0.07(+0.08%) |
Aug 13, 2024 | 88.90 | 91.60 | 88.85 | 91.53 | 2,953,941 | +4.30(+4.93%) |
Aug 12, 2024 | 87.19 | 88.36 | 86.11 | 87.23 | 2,660,104 | +0.32(+0.37%) |
Aug 09, 2024 | 85.44 | 87.48 | 85.02 | 86.91 | 2,934,673 | +0.87(+1.01%) |
Aug 08, 2024 | 83.38 | 86.32 | 81.92 | 86.04 | 4,810,481 | +4.98(+6.14%) |
Aug 07, 2024 | 85.49 | 86.41 | 80.90 | 81.06 | 5,206,423 | -1.84(-2.22%) |
Aug 06, 2024 | 82.06 | 85.66 | 81.00 | 82.90 | 4,892,303 | +1.41(+1.73%) |
Aug 05, 2024 | 77.19 | 84.00 | 76.76 | 81.49 | 6,608,658 | -5.01(-5.79%) |
Aug 02, 2024 | 87.38 | 88.38 | 84.84 | 86.50 | 11,589,842 | -4.39(-4.83%) |
Aug 01, 2024 | 95.76 | 97.27 | 89.36 | 90.89 | 5,199,892 | -4.62(-4.84%) |
Jul 31, 2024 | 94.26 | 96.18 | 93.70 | 95.51 | 3,991,519 | +5.35(+5.93%) |
Jul 30, 2024 | 93.52 | 93.79 | 88.85 | 90.16 | 3,886,433 | -2.56(-2.76%) |
Jul 29, 2024 | 93.48 | 94.34 | 91.85 | 92.72 | 2,457,742 | +0.28(+0.30%) |
Jul 26, 2024 | 92.28 | 93.56 | 91.15 | 92.44 | 2,771,591 | +1.83(+2.02%) |
Jul 25, 2024 | 92.79 | 94.46 | 89.55 | 90.61 | 5,017,141 | -2.03(-2.19%) |
Jul 24, 2024 | 97.01 | 97.12 | 92.30 | 92.64 | 4,362,493 | -7.22(-7.23%) |
Jul 23, 2024 | 100.17 | 101.42 | 99.65 | 99.86 | 1,499,409 | -0.69(-0.69%) |
Jul 22, 2024 | 100.09 | 100.98 | 98.69 | 100.55 | 2,669,974 | +2.86(+2.93%) |
Jul 19, 2024 | 99.34 | 100.33 | 97.15 | 97.69 | 3,670,718 | -1.81(-1.82%) |
Jul 18, 2024 | 101.99 | 102.08 | 98.16 | 99.50 | 3,477,164 | -0.99(-0.99%) |
Jul 17, 2024 | 103.27 | 103.47 | 100.44 | 100.49 | 4,292,858 | -6.29(-5.89%) |
Jul 16, 2024 | 107.30 | 107.65 | 105.38 | 106.78 | 2,336,470 | +0.06(+0.06%) |
Jul 15, 2024 | 106.90 | 108.78 | 105.80 | 106.72 | 2,897,749 | +0.59(+0.56%) |
Jul 12, 2024 | 105.17 | 108.18 | 104.98 | 106.13 | 3,273,048 | +1.19(+1.13%) |
Jul 11, 2024 | 109.83 | 109.91 | 104.44 | 104.94 | 5,561,512 | -4.89(-4.45%) |
Jul 10, 2024 | 108.40 | 110.04 | 107.83 | 109.83 | 2,242,825 | +2.27(+2.11%) |
Jul 09, 2024 | 108.05 | 108.54 | 106.93 | 107.56 | 1,961,779 | +0.11(+0.10%) |
Jul 08, 2024 | 107.07 | 107.65 | 106.66 | 107.45 | 1,990,975 | +0.53(+0.50%) |
Jul 05, 2024 | 105.10 | 107.11 | 104.97 | 106.92 | 2,560,185 | +2.13(+2.03%) |
Jul 03, 2024 | 102.76 | 104.85 | 102.76 | 104.79 | 1,905,332 | +1.67(+1.62%) |
Jul 02, 2024 | 100.36 | 103.12 | 100.32 | 103.12 | 2,184,932 | +2.09(+2.07%) |
Jul 01, 2024 | 100.23 | 101.25 | 98.68 | 101.03 | 2,120,064 | +1.22(+1.22%) |
Jun 28, 2024 | 101.24 | 103.26 | 99.62 | 99.81 | 3,210,096 | -1.13(-1.12%) |
Jun 27, 2024 | 100.35 | 101.59 | 100.00 | 100.94 | 1,689,082 | +0.46(+0.46%) |
Jun 26, 2024 | 99.70 | 100.69 | 99.57 | 100.48 | 1,402,417 | +0.41(+0.41%) |
Jun 25, 2024 | 98.71 | 100.18 | 98.35 | 100.07 | 1,837,868 | +2.23(+2.28%) |
Jun 24, 2024 | 99.61 | 100.33 | 97.79 | 97.85 | 2,133,149 | -2.25(-2.25%) |
Jun 21, 2024 | 100.56 | 101.12 | 99.53 | 100.09 | 1,648,698 | -0.60(-0.59%) |
Jun 20, 2024 | 102.83 | 102.99 | 99.98 | 100.69 | 2,827,481 | -1.63(-1.59%) |
Jun 18, 2024 | 102.26 | 102.62 | 101.59 | 102.32 | 2,059,056 | +0.03(+0.03%) |
Jun 17, 2024 | 99.95 | 103.06 | 99.42 | 102.29 | 2,141,989 | +2.43(+2.43%) |
Jun 14, 2024 | 98.77 | 99.90 | 98.60 | 99.86 | 1,945,325 | +0.98(+0.99%) |
Jun 13, 2024 | 99.32 | 99.58 | 97.97 | 98.89 | 1,709,543 | +1.01(+1.03%) |
Jun 12, 2024 | 96.98 | 98.83 | 96.71 | 97.88 | 2,411,646 | +2.51(+2.63%) |
Jun 11, 2024 | 93.57 | 95.43 | 92.97 | 95.37 | 1,613,166 | +1.25(+1.33%) |
Jun 10, 2024 | 92.90 | 94.23 | 92.79 | 94.12 | 1,328,126 | +0.74(+0.79%) |
Jun 07, 2024 | 93.38 | 94.50 | 92.93 | 93.38 | 1,676,253 | -0.22(-0.23%) |
Jun 06, 2024 | 93.94 | 94.05 | 93.13 | 93.60 | 1,636,179 | -0.08(-0.09%) |
Jun 05, 2024 | 91.48 | 93.70 | 91.02 | 93.68 | 2,343,331 | +3.64(+4.04%) |
Jun 04, 2024 | 89.47 | 90.52 | 88.78 | 90.04 | 1,910,784 | +0.45(+0.50%) |